Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 18.66 | 18.76 | 18.66 | 18.70 | 18.70 | 11,522 |
02 Jun 2023 | 18.75 | 18.75 | 18.70 | 18.72 | 18.72 | 45,500 |
01 Jun 2023 | 18.62 | 18.74 | 18.62 | 18.74 | 18.74 | 5,100 |
31 May 2023 | 18.58 | 18.64 | 18.57 | 18.61 | 18.61 | 61,900 |
30 May 2023 | 18.59 | 18.60 | 18.57 | 18.59 | 18.59 | 13,100 |
26 May 2023 | 18.36 | 18.51 | 18.36 | 18.51 | 18.51 | 9,700 |
25 May 2023 | 18.37 | 18.39 | 18.33 | 18.34 | 18.34 | 44,000 |
24 May 2023 | 18.41 | 18.41 | 18.32 | 18.38 | 18.38 | 21,500 |
23 May 2023 | 18.47 | 18.47 | 18.43 | 18.43 | 18.43 | 13,100 |
22 May 2023 | 18.53 | 18.54 | 18.48 | 18.51 | 18.51 | 13,500 |
19 May 2023 | 18.53 | 18.57 | 18.51 | 18.51 | 18.51 | 13,700 |
18 May 2023 | 18.54 | 18.56 | 18.52 | 18.55 | 18.55 | 13,300 |
17 May 2023 | 18.56 | 18.61 | 18.56 | 18.61 | 18.61 | 10,800 |
16 May 2023 | 18.56 | 18.57 | 18.54 | 18.55 | 18.55 | 27,100 |
15 May 2023 | 18.62 | 18.64 | 18.62 | 18.64 | 18.64 | 10,200 |
12 May 2023 | 18.76 | 18.76 | 18.67 | 18.68 | 18.68 | 17,900 |
11 May 2023 | 18.75 | 18.78 | 18.74 | 18.78 | 18.78 | 12,200 |
10 May 2023 | 18.68 | 18.75 | 18.67 | 18.75 | 18.75 | 22,300 |
09 May 2023 | 18.63 | 18.67 | 18.62 | 18.62 | 18.62 | 11,700 |
08 May 2023 | 18.65 | 18.68 | 18.63 | 18.64 | 18.64 | 51,200 |
05 May 2023 | 18.68 | 18.73 | 18.66 | 18.71 | 18.71 | 31,900 |
04 May 2023 | 18.70 | 18.71 | 18.67 | 18.68 | 18.68 | 5,000 |
03 May 2023 | 18.78 | 18.79 | 18.74 | 18.75 | 18.75 | 10,200 |
02 May 2023 | 18.62 | 18.74 | 18.62 | 18.74 | 18.74 | 6,700 |
01 May 2023 | 18.73 | 18.73 | 18.57 | 18.57 | 18.57 | 25,000 |
28 Apr 2023 | 18.77 | 18.79 | 18.75 | 18.79 | 18.79 | 14,000 |
27 Apr 2023 | 18.57 | 18.63 | 18.57 | 18.63 | 18.63 | 4,500 |
26 Apr 2023 | 18.70 | 18.70 | 18.56 | 18.58 | 18.58 | 25,100 |
25 Apr 2023 | 18.67 | 18.72 | 18.67 | 18.70 | 18.70 | 3,900 |
24 Apr 2023 | 18.63 | 18.67 | 18.62 | 18.67 | 18.67 | 20,700 |
21 Apr 2023 | 18.57 | 18.59 | 18.57 | 18.57 | 18.57 | 14,500 |
20 Apr 2023 | 18.62 | 18.65 | 18.57 | 18.62 | 18.62 | 70,800 |
19 Apr 2023 | 18.56 | 18.59 | 18.54 | 18.57 | 18.57 | 28,200 |
18 Apr 2023 | 18.62 | 18.63 | 18.60 | 18.61 | 18.61 | 32,400 |
17 Apr 2023 | 18.60 | 18.60 | 18.53 | 18.58 | 18.58 | 40,100 |
14 Apr 2023 | 18.66 | 18.69 | 18.60 | 18.67 | 18.67 | 98,400 |
13 Apr 2023 | 18.71 | 18.81 | 18.71 | 18.80 | 18.80 | 9,493,100 |
12 Apr 2023 | 18.72 | 18.73 | 18.70 | 18.72 | 18.72 | 41,100 |
11 Apr 2023 | 18.72 | 18.73 | 18.70 | 18.71 | 18.71 | 38,200 |
10 Apr 2023 | 18.72 | 18.73 | 18.70 | 18.71 | 18.71 | 41,600 |
06 Apr 2023 | 18.72 | 18.74 | 18.71 | 18.71 | 18.71 | 49,500 |
05 Apr 2023 | 18.71 | 18.73 | 18.71 | 18.73 | 18.73 | 23,900 |
04 Apr 2023 | 18.71 | 18.72 | 18.70 | 18.70 | 18.70 | 38,100 |
03 Apr 2023 | 18.68 | 18.72 | 18.68 | 18.72 | 18.72 | 27,800 |
31 Mar 2023 | 18.70 | 18.71 | 18.69 | 18.70 | 18.70 | 24,700 |
30 Mar 2023 | 18.70 | 18.72 | 18.70 | 18.70 | 18.70 | 46,400 |
29 Mar 2023 | 18.70 | 18.72 | 18.69 | 18.69 | 18.69 | 29,800 |
28 Mar 2023 | 18.71 | 18.71 | 18.68 | 18.69 | 18.69 | 37,300 |
27 Mar 2023 | 18.69 | 18.71 | 18.69 | 18.70 | 18.70 | 47,300 |
24 Mar 2023 | 18.70 | 18.71 | 18.69 | 18.71 | 18.71 | 47,100 |
23 Mar 2023 | 18.69 | 18.71 | 18.69 | 18.71 | 18.71 | 24,600 |
22 Mar 2023 | 18.69 | 18.69 | 18.68 | 18.69 | 18.69 | 59,300 |
21 Mar 2023 | 18.69 | 18.70 | 18.68 | 18.69 | 18.69 | 54,700 |
20 Mar 2023 | 18.68 | 18.70 | 18.68 | 18.70 | 18.70 | 30,300 |
17 Mar 2023 | 18.68 | 18.70 | 18.66 | 18.69 | 18.69 | 60,100 |
16 Mar 2023 | 18.67 | 18.69 | 18.66 | 18.69 | 18.69 | 37,300 |
15 Mar 2023 | 18.67 | 18.69 | 18.66 | 18.69 | 18.69 | 37,000 |
14 Mar 2023 | 18.67 | 18.68 | 18.66 | 18.67 | 18.67 | 25,400 |
13 Mar 2023 | 18.65 | 18.69 | 18.65 | 18.67 | 18.67 | 95,300 |
10 Mar 2023 | 18.65 | 18.66 | 18.64 | 18.66 | 18.66 | 55,300 |
09 Mar 2023 | 18.62 | 18.66 | 18.62 | 18.63 | 18.63 | 46,900 |
08 Mar 2023 | 18.63 | 18.66 | 18.62 | 18.63 | 18.63 | 60,100 |
07 Mar 2023 | 18.63 | 18.65 | 18.62 | 18.65 | 18.65 | 30,300 |
06 Mar 2023 | 18.63 | 18.65 | 18.61 | 18.63 | 18.63 | 31,400 |
03 Mar 2023 | 18.63 | 18.65 | 18.63 | 18.65 | 18.65 | 19,500 |
02 Mar 2023 | 18.62 | 18.65 | 18.62 | 18.65 | 18.65 | 29,300 |
01 Mar 2023 | 18.62 | 18.64 | 18.61 | 18.62 | 18.62 | 55,200 |
28 Feb 2023 | 18.66 | 18.66 | 18.62 | 18.65 | 18.65 | 39,700 |
27 Feb 2023 | 18.61 | 18.66 | 18.61 | 18.61 | 18.61 | 42,800 |
24 Feb 2023 | 18.61 | 18.64 | 18.61 | 18.63 | 18.63 | 29,500 |
23 Feb 2023 | 18.63 | 18.65 | 18.60 | 18.61 | 18.61 | 63,600 |
22 Feb 2023 | 18.74 | 18.76 | 18.62 | 18.64 | 18.64 | 30,600 |
21 Feb 2023 | 18.88 | 18.90 | 18.67 | 18.68 | 18.68 | 92,200 |
17 Feb 2023 | 19.00 | 19.04 | 18.95 | 19.02 | 19.02 | 38,300 |
16 Feb 2023 | 18.99 | 19.11 | 18.89 | 18.98 | 18.98 | 46,700 |
15 Feb 2023 | 19.05 | 19.14 | 19.04 | 19.14 | 19.14 | 41,600 |
14 Feb 2023 | 19.29 | 19.29 | 19.05 | 19.10 | 19.10 | 54,100 |
13 Feb 2023 | 19.20 | 19.22 | 19.16 | 19.20 | 19.20 | 98,600 |
10 Feb 2023 | 18.93 | 19.11 | 18.93 | 19.08 | 19.08 | 32,500 |
09 Feb 2023 | 19.28 | 19.28 | 18.91 | 18.92 | 18.92 | 92,000 |
08 Feb 2023 | 19.21 | 19.21 | 19.09 | 19.15 | 19.15 | 32,700 |
07 Feb 2023 | 19.29 | 19.35 | 19.11 | 19.29 | 19.29 | 4,839,500 |
06 Feb 2023 | 19.34 | 19.40 | 19.28 | 19.33 | 19.33 | 24,600 |
03 Feb 2023 | 19.38 | 19.70 | 19.38 | 19.47 | 19.47 | 14,300 |
02 Feb 2023 | 19.45 | 19.69 | 19.45 | 19.63 | 19.63 | 33,200 |
01 Feb 2023 | 18.94 | 19.33 | 18.94 | 19.30 | 19.30 | 34,300 |
31 Jan 2023 | 18.88 | 18.99 | 18.87 | 18.99 | 18.99 | 51,000 |
30 Jan 2023 | 18.90 | 18.94 | 18.75 | 18.75 | 18.75 | 64,900 |
27 Jan 2023 | 18.87 | 19.10 | 18.87 | 19.01 | 19.01 | 64,000 |
26 Jan 2023 | 18.88 | 18.97 | 18.76 | 18.97 | 18.97 | 42,000 |
25 Jan 2023 | 18.59 | 18.77 | 18.49 | 18.75 | 18.75 | 27,500 |
24 Jan 2023 | 18.69 | 18.84 | 18.69 | 18.79 | 18.79 | 58,500 |
23 Jan 2023 | 18.64 | 18.86 | 18.64 | 18.77 | 18.77 | 105,300 |
20 Jan 2023 | 18.23 | 18.49 | 18.23 | 18.49 | 18.49 | 39,500 |
19 Jan 2023 | 18.19 | 18.27 | 18.11 | 18.14 | 18.14 | 36,000 |
18 Jan 2023 | 18.71 | 18.72 | 18.35 | 18.35 | 18.35 | 33,800 |
17 Jan 2023 | 18.56 | 18.66 | 18.51 | 18.54 | 18.54 | 62,100 |
13 Jan 2023 | 18.36 | 18.58 | 18.36 | 18.55 | 18.55 | 33,300 |
12 Jan 2023 | 18.48 | 18.58 | 18.42 | 18.56 | 18.56 | 73,200 |
11 Jan 2023 | 18.26 | 18.42 | 18.22 | 18.40 | 18.40 | 13,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |